Rainbow Digital Commercial Co., Ltd. (SHE:002419)
China · Delayed Price · Currency is CNY 4.790
+0.100 (2.13%)
Jun 5, 2026, 3:04 PM CST
SHE:002419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.69 | 4.85 | 4.69 | 4.79 | 4.79 | 2.13% | 12,497,500 |
| Jun 4, 2026 | 4.80 | 4.86 | 4.66 | 4.69 | 4.69 | -2.70% | 13,708,100 |
| Jun 3, 2026 | 4.94 | 4.94 | 4.80 | 4.82 | 4.82 | -2.43% | 12,960,020 |
| Jun 2, 2026 | 4.98 | 4.99 | 4.90 | 4.94 | 4.94 | -1.20% | 12,425,110 |
| Jun 1, 2026 | 4.91 | 5.01 | 4.80 | 5.00 | 5.00 | 2.04% | 15,434,470 |
| May 29, 2026 | 4.84 | 5.00 | 4.82 | 4.90 | 4.90 | 1.24% | 19,118,350 |
| May 28, 2026 | 4.80 | 4.91 | 4.73 | 4.84 | 4.84 | -0.21% | 13,208,310 |
| May 27, 2026 | 4.83 | 4.89 | 4.71 | 4.85 | 4.85 | - | 15,682,850 |
| May 26, 2026 | 4.93 | 4.94 | 4.82 | 4.85 | 4.85 | -2.02% | 11,084,650 |
| May 25, 2026 | 4.95 | 5.00 | 4.89 | 4.95 | 4.95 | 0.20% | 11,019,250 |
| May 22, 2026 | 4.93 | 4.97 | 4.87 | 4.94 | 4.94 | 0.61% | 9,840,971 |
| May 21, 2026 | 5.05 | 5.10 | 4.90 | 4.91 | 4.91 | -2.77% | 15,090,570 |
| May 20, 2026 | 5.09 | 5.11 | 5.01 | 5.05 | 5.05 | -0.79% | 10,140,510 |
| May 19, 2026 | 5.10 | 5.18 | 5.09 | 5.16 | 5.09 | 0.98% | 10,487,140 |
| May 18, 2026 | 5.17 | 5.19 | 5.04 | 5.11 | 5.04 | -0.97% | 19,489,470 |
| May 15, 2026 | 5.23 | 5.25 | 5.14 | 5.16 | 5.09 | -1.53% | 16,978,990 |
| May 14, 2026 | 5.31 | 5.33 | 5.22 | 5.24 | 5.17 | -1.32% | 16,353,890 |
| May 13, 2026 | 5.30 | 5.33 | 5.27 | 5.31 | 5.24 | 0.57% | 10,949,680 |
| May 12, 2026 | 5.41 | 5.41 | 5.28 | 5.28 | 5.21 | -2.40% | 17,192,080 |
| May 11, 2026 | 5.46 | 5.48 | 5.37 | 5.41 | 5.34 | -1.10% | 21,255,750 |
| May 8, 2026 | 5.44 | 5.48 | 5.42 | 5.47 | 5.40 | 0.55% | 12,412,810 |
| May 7, 2026 | 5.50 | 5.55 | 5.41 | 5.44 | 5.37 | -0.37% | 15,796,550 |
| May 6, 2026 | 5.51 | 5.52 | 5.44 | 5.46 | 5.39 | -0.91% | 24,404,250 |
| Apr 30, 2026 | 5.50 | 5.60 | 5.48 | 5.51 | 5.44 | 0.18% | 16,119,940 |
| Apr 29, 2026 | 5.42 | 5.52 | 5.42 | 5.50 | 5.43 | 1.10% | 15,968,640 |
| Apr 28, 2026 | 5.62 | 5.66 | 5.39 | 5.44 | 5.37 | -3.72% | 29,283,950 |
| Apr 27, 2026 | 5.55 | 5.70 | 5.53 | 5.65 | 5.57 | 1.62% | 25,739,580 |
| Apr 24, 2026 | 5.60 | 5.62 | 5.46 | 5.56 | 5.48 | -1.59% | 21,318,980 |
| Apr 23, 2026 | 5.72 | 5.72 | 5.54 | 5.65 | 5.57 | -1.05% | 26,359,480 |
| Apr 22, 2026 | 5.79 | 5.81 | 5.68 | 5.71 | 5.63 | -1.89% | 20,730,660 |
| Apr 21, 2026 | 5.78 | 5.87 | 5.75 | 5.82 | 5.74 | 0.52% | 19,384,340 |
| Apr 20, 2026 | 5.79 | 5.82 | 5.68 | 5.79 | 5.71 | -0.69% | 24,000,200 |
| Apr 17, 2026 | 5.76 | 5.90 | 5.71 | 5.83 | 5.75 | 0.87% | 40,483,940 |
| Apr 16, 2026 | 5.75 | 5.78 | 5.69 | 5.78 | 5.70 | 0.52% | 19,027,360 |
| Apr 15, 2026 | 5.78 | 5.86 | 5.72 | 5.75 | 5.67 | -0.69% | 21,005,690 |
| Apr 14, 2026 | 5.74 | 5.79 | 5.69 | 5.79 | 5.71 | 0.87% | 23,901,830 |
| Apr 13, 2026 | 5.60 | 5.77 | 5.58 | 5.74 | 5.66 | 1.41% | 23,500,260 |
| Apr 10, 2026 | 5.66 | 5.70 | 5.63 | 5.66 | 5.58 | 0.53% | 15,662,650 |
| Apr 9, 2026 | 5.68 | 5.72 | 5.57 | 5.63 | 5.55 | -1.05% | 21,231,790 |
| Apr 8, 2026 | 5.70 | 5.75 | 5.65 | 5.69 | 5.61 | 0.53% | 26,875,840 |
| Apr 7, 2026 | 5.47 | 5.67 | 5.46 | 5.66 | 5.58 | 3.10% | 16,801,130 |
| Apr 3, 2026 | 5.67 | 5.71 | 5.46 | 5.49 | 5.42 | -3.85% | 20,517,620 |
| Apr 2, 2026 | 5.68 | 5.79 | 5.65 | 5.71 | 5.63 | - | 21,396,600 |
| Apr 1, 2026 | 5.77 | 5.78 | 5.64 | 5.71 | 5.63 | -0.17% | 17,348,670 |
| Mar 31, 2026 | 5.75 | 5.80 | 5.70 | 5.72 | 5.64 | -0.52% | 20,326,000 |
| Mar 30, 2026 | 5.61 | 5.83 | 5.61 | 5.75 | 5.67 | 1.23% | 24,818,040 |
| Mar 27, 2026 | 5.57 | 5.73 | 5.55 | 5.68 | 5.60 | 1.07% | 21,346,960 |
| Mar 26, 2026 | 5.55 | 5.76 | 5.55 | 5.62 | 5.54 | 1.08% | 33,949,570 |
| Mar 25, 2026 | 5.34 | 5.59 | 5.31 | 5.56 | 5.48 | 4.12% | 23,702,550 |
| Mar 24, 2026 | 5.28 | 5.34 | 5.16 | 5.34 | 5.27 | 2.69% | 21,673,650 |